Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Filatex India Limited (FILATEX.BO)

43.24
+0.69
+(1.62%)
At close: May 2 at 3:28:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 2, 202542.7643.4942.3243.2443.2417,873
Apr 30, 202543.5543.5542.3242.5542.5537,197
Apr 29, 202544.7044.7443.0843.4143.41100,939
Apr 28, 202543.9744.2942.2743.9743.9751,402
Apr 25, 202545.2945.3442.8043.0943.0967,447
Apr 24, 202547.4047.4044.1245.2145.2199,022
Apr 23, 202547.8949.4045.4046.7046.70120,282
Apr 22, 202544.5447.9243.6847.3847.38129,736
Apr 21, 202542.2644.5042.2643.8643.86153,703
Apr 17, 202543.2943.7742.6543.1743.1735,677
Apr 16, 202540.1043.7840.1043.3043.30180,059
Apr 15, 202539.8040.7237.9140.2440.2457,197
Apr 11, 202542.2042.2036.8037.1737.1740,483
Apr 9, 202537.5937.5936.2436.5636.5620,854
Apr 8, 202536.2637.6936.0337.2537.25181,641
Apr 7, 202535.9936.1834.0335.5735.57145,230
Apr 4, 202539.4439.4437.0037.4837.48102,631
Apr 3, 202538.5539.6638.3139.1239.12117,487
Apr 2, 202538.1838.4536.8338.2838.2825,451
Apr 1, 202538.1838.7637.1537.5037.5048,766
Mar 28, 202537.6238.5836.4537.5837.58239,239
Mar 27, 202537.0938.8036.6337.6137.61328,015
Mar 26, 202538.2938.4736.6537.0837.08192,353
Mar 25, 202540.1540.1537.5037.7937.7965,282
Mar 24, 202539.3740.7639.0039.2839.28215,617
Mar 21, 202538.9939.8038.6139.3639.36123,398
Mar 20, 202538.9739.6738.2538.5238.5270,804
Mar 19, 202537.0038.7737.0038.3438.34132,778
Mar 18, 202535.8037.6035.8037.2137.21166,542
Mar 17, 202536.6936.9835.5235.7735.77269,016
Mar 13, 202537.7037.7036.0036.3636.3692,318
Mar 12, 202538.5038.5036.5736.8636.8682,064
Mar 11, 202539.4039.4037.3737.6437.6464,812
Mar 10, 202540.3740.8438.3738.6138.61101,990
Mar 7, 202542.2442.3140.2240.4040.4072,094
Mar 6, 202540.8442.1340.0041.7541.7558,326
Mar 5, 202539.4640.4538.7040.0140.01124,205
Mar 4, 202537.8939.3536.9638.6438.6473,982
Mar 3, 202540.4040.4036.4437.8937.8968,245
Feb 28, 202539.8040.2938.0039.9139.9183,612
Feb 27, 202542.2942.2939.1239.3039.3033,483
Feb 25, 202542.2842.3441.3641.4641.4619,405
Feb 24, 202542.9942.9941.1141.6441.6454,368
Feb 21, 202544.4945.2742.4442.5542.55140,137
Feb 20, 202543.4944.9942.9444.4044.4047,924
Feb 19, 202541.9943.9140.7843.0343.0379,809
Feb 18, 202542.6942.6940.5641.2641.2635,257
Feb 17, 202543.0043.0040.6341.9241.92107,182
Feb 14, 202544.2144.2141.0542.8042.80240,925
Feb 13, 202545.8945.9843.0143.3543.3588,504
Feb 12, 202544.1645.4242.0444.7744.7795,348
Feb 11, 202546.0046.6244.2244.3444.3476,633
Feb 10, 202548.3848.3845.7446.6846.6833,389
Feb 7, 202548.6049.0047.0047.4647.4684,294
Feb 6, 202550.6950.6948.7648.9448.9488,785
Feb 5, 202550.5950.9849.5249.7049.7078,948
Feb 4, 202548.6950.9548.6049.9449.9487,911
Feb 3, 202551.5551.5547.6948.0148.0144,934
Feb 1, 202549.3452.0449.3451.4251.4280,829
Jan 31, 202548.1549.3848.1549.1649.1670,757
Jan 30, 202549.6950.4647.6648.0848.0869,550
Jan 29, 202547.4850.7846.7749.2049.20216,104
Jan 28, 202547.4048.3044.3146.6546.65148,088
Jan 27, 202551.2751.2747.0047.4047.40179,630
Jan 24, 202550.5552.0050.0150.3350.3369,676
Jan 23, 202550.1252.2050.1251.3051.3029,554
Jan 22, 202552.4752.4750.1451.1551.1597,006
Jan 21, 202554.6954.6951.6251.7651.7653,554
Jan 20, 202553.3054.4353.3054.3254.32109,561
Jan 17, 202553.8154.7353.2953.6653.6634,518
Jan 16, 202554.6954.7753.4054.1654.1688,506
Jan 15, 202553.9855.4653.3153.6253.6273,098
Jan 14, 202553.0053.9252.3753.3153.3153,335
Jan 13, 202554.6055.2852.3653.0653.06217,202
Jan 10, 202557.0159.0055.2555.7155.7154,899
Jan 9, 202559.7759.7757.5557.8157.8147,745
Jan 8, 202560.3860.3958.9759.4159.4187,560
Jan 7, 202558.0960.8357.5060.1460.14107,638
Jan 6, 202561.5062.3457.5558.2258.22238,592
Jan 3, 202561.6363.0361.6362.1862.1891,278
Jan 2, 202562.1763.4361.6561.9361.93236,797
Jan 1, 202561.9862.4061.2762.1762.1726,743
Dec 31, 202459.5561.6859.5561.3961.39119,675
Dec 30, 202460.7862.1360.2560.7860.78123,783
Dec 27, 202461.3861.3860.2560.6060.60104,487
Dec 26, 202461.5062.4060.5060.7460.7450,243
Dec 24, 202462.4163.3960.5261.5761.57100,620
Dec 23, 202464.8764.8762.3562.6562.65119,495
Dec 20, 202466.1166.9563.4063.9063.9085,059
Dec 19, 202466.2167.1765.4566.6366.63156,233
Dec 18, 202467.1068.2366.0566.7866.78144,733
Dec 17, 202467.2868.9967.2868.2468.24134,198
Dec 16, 202467.2069.5066.6568.4568.45282,489
Dec 13, 202468.5068.8866.5067.2367.2393,143
Dec 12, 202470.7972.0068.5068.8368.83300,934
Dec 11, 202470.2771.9569.8070.5470.54199,114
Dec 10, 202470.5971.6769.6169.9369.93203,260
Dec 9, 202472.3472.3469.6370.2370.23186,737
Dec 6, 202468.9973.3967.8071.3471.34343,329
Dec 5, 202467.6869.5967.6867.9267.92112,968
Dec 4, 202468.9969.0767.1368.5068.50189,712
Dec 3, 202466.3169.9966.3168.1868.18366,554
Dec 2, 202467.5067.9366.2167.0067.00223,468
Nov 29, 202466.3367.6065.1767.3067.30170,800
Nov 28, 202465.2467.1064.9665.7065.7071,693
Nov 27, 202465.8166.0764.9765.1865.1854,241
Nov 26, 202463.0164.9062.5764.6464.6496,522
Nov 25, 202464.1165.6262.5562.8462.8465,113
Nov 22, 202464.5964.5962.5564.0664.0661,872
Nov 21, 202463.3165.0463.3164.1364.1357,283
Nov 19, 202463.2566.6563.2564.2464.2494,096
Nov 18, 202464.6566.2363.8164.1364.13192,893
Nov 14, 202463.2266.1863.2265.8365.83137,998
Nov 13, 202465.8568.9262.9563.2263.22558,416
Nov 12, 202464.9967.0163.5066.4066.401,445,779
Nov 11, 202459.0264.2359.0263.8563.85384,149
Nov 8, 202461.9861.9859.2959.9359.9385,096
Nov 7, 202460.5061.5459.4560.8460.8488,661
Nov 6, 202460.2061.1159.3159.5159.5151,778
Nov 4, 202460.6362.1959.1960.2960.29275,460
Nov 1, 202462.6063.0060.3061.4961.4992,139
Oct 31, 202456.0061.1554.1860.5060.50257,156
Oct 29, 202453.0053.1051.3452.1852.1842,448
Oct 28, 202451.0052.6850.5752.2852.2844,439
Oct 25, 202452.5053.1650.5651.3051.30131,240
Oct 24, 202453.5054.0052.3753.2653.2680,644
Oct 23, 202451.0153.8650.6552.9352.9397,420
Oct 22, 202455.3555.7051.5252.0352.03102,491
Oct 21, 202456.7557.2055.3555.5255.5261,943
Oct 18, 202456.5057.2555.6056.7556.7564,100
Oct 17, 202458.2058.4856.5056.8956.8956,746
Oct 16, 202459.5459.5456.9557.3057.30104,977
Oct 15, 202458.2059.1557.1258.4258.4238,229
Oct 14, 202458.0058.4056.8057.2057.20100,626
Oct 11, 202458.5059.0857.2857.8857.88106,286
Oct 10, 202458.3358.9357.5757.9257.9295,024
Oct 9, 202458.7659.7958.1958.3358.33110,057
Oct 8, 202455.3059.3855.3058.7658.7687,515
Oct 7, 202460.6760.6755.7756.2856.28139,236
Oct 4, 202458.2760.5057.3059.4959.49192,528
Oct 3, 202461.0161.7058.7259.4659.4694,546
Oct 1, 202460.9663.1560.9662.0762.07265,856
Sep 30, 202462.9062.9861.2561.5561.5555,341
Sep 27, 202462.9963.2861.7562.7062.7062,445
Sep 26, 202461.7163.1861.6761.8461.84123,075
Sep 25, 202462.5562.9161.5262.2262.22123,534
Sep 24, 202462.4964.3862.3262.5562.55172,076
Sep 23, 202463.4963.7362.0862.3662.36224,843
Sep 20, 2024 0.2 Dividend
Sep 20, 202463.3963.7662.7663.0163.01190,717
Sep 19, 202465.7865.7861.0862.7662.56149,637
Sep 18, 202464.4567.1764.0064.5864.37125,485
Sep 17, 202466.0066.1963.6764.0663.86305,888
Sep 16, 202469.6269.6265.4565.7765.56394,571
Sep 13, 202469.4570.9268.0168.6268.40931,276
Sep 12, 202464.0168.7663.5468.1467.921,282,975
Sep 11, 202465.9665.9663.3263.6563.45194,011
Sep 10, 202464.9966.5064.5864.9464.7398,388
Sep 9, 202463.9864.8862.0064.3464.1383,892
Sep 6, 202463.3465.6162.8163.2463.04223,819
Sep 5, 202463.5063.9562.3363.0862.8858,258
Sep 4, 202461.9763.2361.2262.7962.59163,898
Sep 3, 202462.3063.1061.8162.0361.83168,478
Sep 2, 202464.3464.3462.2162.4962.29120,735
Aug 30, 202465.2565.9563.1163.4463.24293,727
Aug 29, 202465.5765.8461.8164.9264.71545,947
Aug 28, 202465.1467.1264.5565.7765.56378,807
Aug 26, 202467.8070.3065.5366.0565.841,226,440
Aug 23, 202461.4567.9561.0365.8565.641,031,952
Aug 22, 202459.1061.9358.5161.2561.05291,303
Aug 21, 202458.5559.1057.6858.3458.15109,590
Aug 20, 202457.7458.7557.5657.9257.74105,478
Aug 19, 202459.7759.7757.3057.6257.44181,980
Aug 16, 202457.8059.3557.0758.9058.71165,285
Aug 14, 202457.6258.3756.0256.3756.19239,741
Aug 13, 202461.2861.3857.0657.4957.31261,686
Aug 12, 202463.9763.9759.7260.1859.99253,780
Aug 9, 202463.3663.3660.5361.3261.12144,908
Aug 8, 202464.6764.7361.5062.2062.00172,914
Aug 7, 202462.6664.9062.1464.6764.46440,295
Aug 6, 202462.5465.9561.2662.2562.05394,473
Aug 5, 202456.0162.3856.0161.6261.42462,760
Aug 2, 202459.9460.7458.2359.3159.1278,407
Aug 1, 202462.8862.8859.0959.4059.21173,818
Jul 31, 202463.4563.5061.5161.7361.53140,705
Jul 30, 202463.2063.6962.2562.5762.37440,944
Jul 29, 202460.7464.1959.1162.8162.61440,470
Jul 26, 202459.6060.7059.0859.4459.25514,787
Jul 25, 202458.6460.9957.9459.2659.07142,282
Jul 24, 202457.9660.1957.6658.7258.53123,135
Jul 23, 202460.6461.5054.0257.9657.78667,668
Jul 22, 202454.9860.8154.4259.2959.10599,678
Jul 19, 202457.6557.6554.5054.8854.71250,988
Jul 18, 202459.7560.6657.4057.6557.47132,437
Jul 16, 202457.8859.6057.2759.2159.02567,302
Jul 15, 202456.7158.0655.3357.2357.0572,706
Jul 12, 202457.4858.2055.3655.6055.42161,330
Jul 11, 202458.3658.5556.9157.0356.8549,899
Jul 10, 202456.2859.2555.5558.0057.82508,260
Jul 9, 202455.7456.5155.5155.7255.54125,475
Jul 8, 202455.1656.5654.8655.7355.55212,832
Jul 5, 202457.6457.7356.0056.1355.95224,738
Jul 4, 202457.2258.2357.2257.5257.34181,618
Jul 3, 202458.7958.7957.2157.5957.41147,832
Jul 2, 202458.9859.7857.5357.9857.80164,179
Jul 1, 202458.0960.0557.0458.8858.6977,720
Jun 28, 202458.1958.5857.3057.7557.5757,806
Jun 27, 202460.1560.5157.3557.8557.6796,101
Jun 26, 202458.8660.4757.9559.7959.60401,739
Jun 25, 202458.0060.9957.6558.4858.29724,667
Jun 24, 202458.1058.4556.4757.4257.24319,223
Jun 21, 202454.3659.5054.3658.1857.991,173,775
Jun 20, 202454.3055.7253.6555.0454.86245,499
Jun 19, 202455.6955.6953.1853.6753.5094,761
Jun 18, 202455.7955.7953.8054.2254.05100,981
Jun 14, 202454.6555.6054.5854.9054.7398,224
Jun 13, 202454.7155.9653.9854.2054.03200,577
Jun 12, 202454.6055.7853.9354.4654.29225,351
Jun 11, 202454.0954.6353.0353.5153.34106,581
Jun 10, 202454.9555.4553.5053.7353.56146,200
Jun 7, 202453.2255.5052.2253.8753.70135,165
Jun 6, 202450.6053.7550.6052.4752.30136,814
Jun 5, 202452.1052.6448.8550.8350.67185,928
Jun 4, 202455.3055.3047.9051.0450.8892,129
Jun 3, 202454.8055.9852.8154.2454.07243,096
May 31, 202454.6654.6652.4552.7752.6045,708
May 30, 202455.0055.0053.0653.2153.0415,403
May 29, 202454.3554.7953.8653.9753.8020,071
May 28, 202456.8356.8354.3554.5154.34155,936
May 27, 202455.6956.5054.9155.9455.7624,897
May 24, 202455.3155.8354.9555.0654.8898,108
May 23, 202455.9956.2655.5055.6855.5064,258
May 22, 202456.7957.2855.3855.9155.7383,357
May 21, 202456.1657.0055.5056.4756.29146,310
May 17, 202457.5958.6554.9055.6055.4284,200
May 16, 202457.0957.5056.3356.6056.4271,168
May 15, 202456.4756.9855.9056.0555.8725,483
May 14, 202455.3456.3455.2755.6355.4576,013
May 13, 202457.4057.4054.7155.3355.1583,762
May 10, 202455.4757.4955.2156.6056.4243,004
May 9, 202457.9758.3854.6054.9454.76132,890
May 8, 202458.0958.6957.0557.4957.3182,721
May 7, 202459.2559.2557.5058.4958.3050,990
May 6, 202461.9961.9958.8059.1358.9441,965
May 3, 202461.6161.9459.8561.1960.9948,472
May 2, 202464.1664.1661.0061.3861.18220,528

Related Tickers

MAYURUNIQ.BO Mayur Uniquoters Limited
451.00
-2.39%
 
WELSPUNLIV.BO Welspun Living Limited
125.70
-1.14%
 
TRIDENT.BO Trident Limited
26.63
+0.49%
 
RAYMOND.NS Raymond Limited
1,549.80
+1.47%
 
TRIDENT.NS Trident Limited
26.61
+0.42%